Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 17.15 | 17.37 | 16.79 | 17.26 | 17.26 | 478,100 |
25 Apr 2024 | 15.05 | 16.10 | 14.83 | 16.04 | 16.04 | 813,300 |
24 Apr 2024 | 17.10 | 17.31 | 16.34 | 16.71 | 16.71 | 491,800 |
23 Apr 2024 | 16.29 | 17.06 | 16.25 | 16.90 | 16.90 | 587,400 |
22 Apr 2024 | 15.98 | 16.25 | 15.30 | 15.96 | 15.96 | 622,600 |
19 Apr 2024 | 16.27 | 16.38 | 15.31 | 15.57 | 15.57 | 583,100 |
18 Apr 2024 | 16.78 | 17.18 | 16.47 | 16.60 | 16.60 | 470,600 |
17 Apr 2024 | 17.25 | 17.30 | 16.39 | 16.66 | 16.66 | 307,500 |
16 Apr 2024 | 16.77 | 17.32 | 16.64 | 16.98 | 16.98 | 532,700 |
15 Apr 2024 | 18.62 | 18.62 | 16.80 | 16.91 | 16.91 | 954,000 |
12 Apr 2024 | 19.06 | 19.20 | 18.17 | 18.37 | 18.37 | 665,800 |
11 Apr 2024 | 19.20 | 19.75 | 18.84 | 19.65 | 19.65 | 533,200 |
10 Apr 2024 | 18.54 | 19.05 | 18.53 | 18.94 | 18.94 | 571,200 |
09 Apr 2024 | 19.39 | 19.52 | 18.84 | 19.43 | 19.43 | 446,600 |
08 Apr 2024 | 19.24 | 19.44 | 18.87 | 19.13 | 19.13 | 245,300 |
05 Apr 2024 | 18.30 | 19.34 | 18.20 | 19.11 | 19.11 | 759,000 |
04 Apr 2024 | 19.35 | 19.70 | 18.11 | 18.17 | 18.17 | 954,000 |
03 Apr 2024 | 18.50 | 19.12 | 18.50 | 18.97 | 18.97 | 476,000 |
02 Apr 2024 | 18.25 | 18.74 | 17.96 | 18.72 | 18.72 | 528,900 |
01 Apr 2024 | 19.08 | 19.51 | 18.89 | 19.15 | 19.15 | 318,500 |
28 Mar 2024 | 19.20 | 19.45 | 19.00 | 19.01 | 19.01 | 452,700 |
27 Mar 2024 | 19.66 | 19.76 | 18.72 | 19.15 | 19.15 | 1,008,200 |
26 Mar 2024 | 19.50 | 19.82 | 19.26 | 19.32 | 19.32 | 302,400 |
25 Mar 2024 | 19.15 | 19.48 | 19.01 | 19.32 | 19.32 | 271,400 |
22 Mar 2024 | 19.38 | 19.56 | 19.17 | 19.41 | 19.41 | 491,500 |
21 Mar 2024 | 19.80 | 19.97 | 19.37 | 19.37 | 19.37 | 847,200 |
20 Mar 2024 | 18.42 | 19.41 | 18.39 | 19.28 | 19.28 | 1,272,000 |
19 Mar 2024 | 17.92 | 18.37 | 17.60 | 18.35 | 18.35 | 1,048,600 |
18 Mar 2024 | 18.22 | 18.58 | 18.02 | 18.35 | 18.35 | 972,800 |
15 Mar 2024 | 18.10 | 18.26 | 17.57 | 17.63 | 17.63 | 892,000 |
14 Mar 2024 | 18.85 | 18.92 | 18.19 | 18.54 | 18.54 | 515,600 |
13 Mar 2024 | 18.46 | 18.98 | 18.41 | 18.69 | 18.69 | 370,300 |
12 Mar 2024 | 18.28 | 18.77 | 17.97 | 18.63 | 18.63 | 547,900 |
11 Mar 2024 | 18.13 | 18.35 | 17.79 | 18.12 | 18.12 | 490,900 |
08 Mar 2024 | 18.75 | 19.47 | 18.18 | 18.44 | 18.44 | 798,400 |
07 Mar 2024 | 18.22 | 18.70 | 17.88 | 18.54 | 18.54 | 837,200 |
06 Mar 2024 | 18.28 | 18.45 | 17.65 | 17.91 | 17.91 | 720,700 |
05 Mar 2024 | 18.34 | 18.36 | 17.31 | 17.62 | 17.62 | 878,800 |
04 Mar 2024 | 19.25 | 19.25 | 18.74 | 18.92 | 18.92 | 642,400 |
01 Mar 2024 | 18.69 | 19.39 | 18.63 | 19.25 | 19.25 | 627,800 |
29 Feb 2024 | 18.27 | 18.71 | 18.01 | 18.61 | 18.61 | 888,000 |
28 Feb 2024 | 18.09 | 18.46 | 17.98 | 18.22 | 18.22 | 426,400 |
27 Feb 2024 | 18.09 | 18.46 | 18.04 | 18.38 | 18.38 | 623,900 |
26 Feb 2024 | 18.03 | 18.33 | 17.92 | 17.95 | 17.95 | 514,000 |
23 Feb 2024 | 18.31 | 18.59 | 17.93 | 18.16 | 18.16 | 676,000 |
22 Feb 2024 | 17.75 | 18.06 | 17.46 | 17.96 | 17.96 | 950,300 |
21 Feb 2024 | 16.61 | 16.77 | 16.26 | 16.74 | 16.74 | 590,100 |
20 Feb 2024 | 17.35 | 17.58 | 16.65 | 17.12 | 17.12 | 822,600 |
16 Feb 2024 | 18.39 | 18.43 | 17.62 | 17.88 | 17.88 | 1,112,900 |
15 Feb 2024 | 18.74 | 19.06 | 18.39 | 19.03 | 19.03 | 1,137,000 |
14 Feb 2024 | 18.32 | 18.92 | 18.05 | 18.88 | 18.88 | 857,600 |
13 Feb 2024 | 17.43 | 18.42 | 17.08 | 17.88 | 17.88 | 1,250,400 |
12 Feb 2024 | 19.25 | 19.70 | 19.03 | 19.12 | 19.12 | 992,700 |
09 Feb 2024 | 18.91 | 19.45 | 18.69 | 19.22 | 19.22 | 934,900 |
08 Feb 2024 | 17.97 | 18.54 | 17.92 | 18.41 | 18.41 | 554,100 |
07 Feb 2024 | 17.73 | 18.14 | 17.57 | 18.00 | 18.00 | 610,800 |
06 Feb 2024 | 17.82 | 17.94 | 17.24 | 17.69 | 17.69 | 539,400 |
05 Feb 2024 | 17.98 | 18.16 | 17.19 | 17.60 | 17.60 | 885,800 |
02 Feb 2024 | 17.54 | 18.34 | 17.07 | 18.17 | 18.17 | 1,644,300 |
01 Feb 2024 | 16.37 | 16.71 | 16.19 | 16.62 | 16.62 | 837,500 |
31 Jan 2024 | 16.70 | 17.14 | 15.94 | 16.03 | 16.03 | 1,719,100 |
30 Jan 2024 | 18.02 | 18.12 | 17.51 | 17.60 | 17.60 | 909,900 |
29 Jan 2024 | 17.15 | 18.22 | 17.15 | 18.20 | 18.20 | 1,030,100 |
26 Jan 2024 | 16.96 | 17.47 | 16.84 | 17.14 | 17.14 | 614,300 |
25 Jan 2024 | 17.03 | 17.28 | 16.62 | 17.00 | 17.00 | 787,300 |
24 Jan 2024 | 17.29 | 17.41 | 16.68 | 16.72 | 16.72 | 1,201,500 |
23 Jan 2024 | 16.60 | 16.70 | 16.27 | 16.57 | 16.57 | 538,000 |
22 Jan 2024 | 16.66 | 17.00 | 16.32 | 16.40 | 16.40 | 1,148,500 |
19 Jan 2024 | 15.65 | 16.15 | 15.44 | 16.13 | 16.13 | 1,123,800 |
18 Jan 2024 | 15.12 | 15.38 | 14.87 | 15.32 | 15.32 | 1,439,900 |
17 Jan 2024 | 14.53 | 14.79 | 13.89 | 14.78 | 14.78 | 961,300 |
16 Jan 2024 | 15.03 | 15.25 | 14.68 | 14.92 | 14.92 | 791,100 |
12 Jan 2024 | 15.51 | 15.83 | 15.33 | 15.37 | 15.37 | 525,300 |
11 Jan 2024 | 15.46 | 15.71 | 14.75 | 15.48 | 15.48 | 910,900 |
10 Jan 2024 | 14.96 | 15.45 | 14.85 | 15.24 | 15.24 | 610,800 |
09 Jan 2024 | 14.42 | 15.06 | 14.42 | 14.88 | 14.88 | 701,300 |
08 Jan 2024 | 13.72 | 14.59 | 13.71 | 14.59 | 14.59 | 831,700 |
05 Jan 2024 | 13.21 | 13.81 | 13.20 | 13.53 | 13.53 | 529,600 |
04 Jan 2024 | 13.32 | 13.64 | 13.14 | 13.33 | 13.33 | 478,200 |
03 Jan 2024 | 13.58 | 13.86 | 13.44 | 13.49 | 13.49 | 847,200 |
02 Jan 2024 | 14.67 | 14.68 | 13.81 | 14.10 | 14.10 | 1,018,200 |
29 Dec 2023 | 15.53 | 15.65 | 15.00 | 15.16 | 15.16 | 575,900 |
28 Dec 2023 | 15.59 | 15.74 | 15.47 | 15.61 | 15.61 | 434,100 |
27 Dec 2023 | 15.65 | 15.79 | 15.40 | 15.57 | 15.57 | 390,000 |
26 Dec 2023 | 15.51 | 15.65 | 15.39 | 15.58 | 15.58 | 523,800 |
22 Dec 2023 | 15.59 | 15.74 | 15.20 | 15.47 | 15.47 | 705,000 |
21 Dec 2023 | 15.26 | 15.48 | 15.00 | 15.47 | 15.47 | 803,200 |
20 Dec 2023 | 15.37 | 15.80 | 14.74 | 14.80 | 14.80 | 1,082,700 |
19 Dec 2023 | 15.24 | 15.52 | 15.21 | 15.47 | 15.47 | 596,500 |
18 Dec 2023 | 14.57 | 15.21 | 14.56 | 15.04 | 15.04 | 849,800 |
15 Dec 2023 | 14.28 | 14.61 | 14.13 | 14.50 | 14.50 | 545,100 |
14 Dec 2023 | 14.34 | 14.59 | 13.79 | 14.27 | 14.27 | 959,000 |
13 Dec 2023 | 13.32 | 13.95 | 13.01 | 13.91 | 13.91 | 1,186,900 |
12 Dec 2023 | 12.87 | 13.20 | 12.69 | 13.18 | 13.18 | 500,000 |
11 Dec 2023 | 12.74 | 13.04 | 12.57 | 12.98 | 12.98 | 507,100 |
08 Dec 2023 | 12.26 | 12.85 | 12.23 | 12.79 | 12.79 | 527,700 |
07 Dec 2023 | 12.30 | 12.62 | 12.21 | 12.51 | 12.51 | 538,100 |
06 Dec 2023 | 12.46 | 12.64 | 12.05 | 12.08 | 12.08 | 457,700 |
05 Dec 2023 | 12.11 | 12.40 | 11.94 | 12.26 | 12.26 | 442,200 |
04 Dec 2023 | 12.17 | 12.39 | 11.95 | 12.34 | 12.34 | 705,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |